Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,025.09 -1,657.28 (-2.64%) CMC Crypto 200
1,259.42 -98.59 (-7.26%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00120000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 2.60 | 2.37 | 2.80 | -0.01 | -0.38% | 135 | 1,755 | 25.05% |
| COP240524C00120000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 3.75 | 3.05 | 3.20 | -0.36 | -8.76% | 1 | 26 | 22.32% |
| COP240531C00120000 | 2024-05-10 2:11PM EDT | 2024-05-31 | 3.61 | 3.45 | 3.60 | +0.16 | +4.64% | 10 | 7 | 21.88% |
| COP240607C00120000 | 2024-05-09 1:16PM EDT | 2024-06-07 | 4.88 | 3.90 | 5.60 | 0.00 | - | 1 | 4 | 34.29% |
| COP240614C00120000 | 2024-05-06 11:38AM EDT | 2024-06-14 | 6.38 | 3.75 | 4.70 | 0.00 | - | - | 5 | 24.54% |
| COP240621C00120000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 4.70 | 4.65 | 4.75 | -0.79 | -14.39% | 38 | 5,069 | 22.71% |
| COP240719C00120000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 6.10 | 4.90 | 6.00 | -0.55 | -8.27% | 1,534 | 1,246 | 23.60% |
| COP240816C00120000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 7.20 | 6.35 | 7.35 | -0.85 | -10.56% | 20 | 578 | 25.40% |
| COP240920C00120000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 8.45 | 7.60 | 8.35 | -0.30 | -3.43% | 20 | 512 | 25.27% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 9.65 | 10.50 | 0.00 | - | 1 | 232 | 27.44% |
| COP241220C00120000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 12.35 | 10.45 | 11.55 | 0.00 | - | 1 | 162 | 28.00% |
| COP250117C00120000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 12.75 | 11.90 | 12.35 | 0.00 | - | 2 | 3,734 | 28.41% |
| COP250321C00120000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 15.00 | 12.20 | 14.00 | 0.00 | - | - | 4 | 29.13% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 15.45 | 16.75 | 0.00 | - | 8 | 426 | 31.13% |
| COP260116C00120000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 20.42 | 18.75 | 21.90 | 0.00 | - | 2 | 148 | 33.64% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 32.38% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00120000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.58 | +0.05 | +10.42% | 745 | 4,451 | 19.78% |
| COP240524P00120000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 0.97 | 0.93 | 1.02 | +0.14 | +16.87% | 57 | 131 | 19.24% |
| COP240531P00120000 | 2024-05-10 1:36PM EDT | 2024-05-31 | 1.18 | 1.22 | 1.35 | +0.06 | +5.36% | 27 | 50 | 18.78% |
| COP240607P00120000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 1.36 | 1.52 | 1.77 | -0.54 | -28.42% | 1 | 42 | 19.57% |
| COP240614P00120000 | 2024-05-07 9:53AM EDT | 2024-06-14 | 1.71 | 1.63 | 2.15 | 0.00 | - | - | 11 | 20.14% |
| COP240621P00120000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.03 | 2.07 | 2.11 | +0.07 | +3.57% | 536 | 13,008 | 18.14% |
| COP240719P00120000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 2.94 | 2.85 | 2.89 | +0.24 | +8.89% | 126 | 1,169 | 17.84% |
| COP240816P00120000 | 2024-05-10 12:20PM EDT | 2024-08-16 | 3.95 | 4.05 | 4.20 | -0.05 | -1.25% | 19 | 764 | 20.40% |
| COP240920P00120000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 4.85 | 4.90 | 5.05 | +0.14 | +2.97% | 13 | 1,157 | 20.47% |
| COP241115P00120000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 6.60 | 6.35 | 6.65 | +0.30 | +4.76% | 65 | 618 | 21.82% |
| COP241220P00120000 | 2024-05-09 11:36AM EDT | 2024-12-20 | 7.10 | 7.15 | 7.50 | 0.00 | - | 2 | 1,649 | 22.32% |
| COP250117P00120000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 7.50 | 7.65 | 8.10 | 0.00 | - | 1 | 2,828 | 22.55% |
| COP250321P00120000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 8.77 | 8.90 | 9.35 | 0.00 | - | - | 1 | 22.98% |
| COP250620P00120000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 10.50 | 10.55 | 10.85 | 0.00 | - | 19 | 627 | 23.22% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 24.67% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 2026-06-18 | 15.15 | 14.45 | 15.55 | 0.00 | - | 3 | 13 | 23.68% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 16.55 | 16.15 | 17.60 | +1.40 | +9.24% | 1 | 16 | 23.96% |
© 2024 Yahoo. All rights reserved.